Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Precio de ejercicio:355.00
Opciones de comprapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240802C00355000 | 2024-07-23 12:46PM EDT | 2024-08-02 | 91.07 | 70.00 | 72.15 | 0.00 | - | 6 | 17 | 77.69% |
| MSFT240809C00355000 | 2024-07-01 10:12AM EDT | 2024-08-09 | 97.90 | 70.80 | 72.50 | 0.00 | - | - | 4 | 61.57% |
| MSFT240816C00355000 | 2024-07-26 10:10AM EDT | 2024-08-16 | 67.03 | 71.15 | 72.95 | -1.31 | -1.92% | 2 | 252 | 53.37% |
| MSFT240920C00355000 | 2024-07-25 3:37PM EDT | 2024-09-20 | 70.65 | 72.90 | 75.60 | 0.00 | - | 23 | 378 | 44.71% |
| MSFT241018C00355000 | 2024-07-26 3:33PM EDT | 2024-10-18 | 75.85 | 75.35 | 78.00 | +1.02 | +1.36% | 30 | 142 | 41.66% |
| MSFT241115C00355000 | 2024-07-24 2:03PM EDT | 2024-11-15 | 83.49 | 79.75 | 80.90 | 0.00 | - | 1 | 161 | 40.94% |
| MSFT241220C00355000 | 2024-07-25 3:38PM EDT | 2024-12-20 | 78.51 | 81.85 | 83.00 | 0.00 | - | 2 | 768 | 38.62% |
| MSFT250117C00355000 | 2024-07-26 3:36PM EDT | 2025-01-17 | 83.75 | 82.65 | 85.20 | -17.18 | -17.02% | 2 | 672 | 38.05% |
| MSFT250620C00355000 | 2024-07-25 2:34PM EDT | 2025-06-20 | 93.75 | 94.15 | 97.15 | -0.15 | -0.16% | 1 | 385 | 37.52% |
| MSFT251219C00355000 | 2024-07-25 1:52PM EDT | 2025-12-19 | 106.06 | 105.05 | 108.05 | 0.00 | - | 1 | 123 | 36.83% |
| MSFT260116C00355000 | 2024-07-25 11:19AM EDT | 2026-01-16 | 108.36 | 108.45 | 110.55 | 0.00 | - | 8 | 68 | 37.34% |
| MSFT260618C00355000 | 2024-06-06 3:45PM EDT | 2026-06-18 | 117.96 | 152.45 | 156.00 | 0.00 | - | 1 | 4 | 55.44% |
| MSFT261218C00355000 | 2024-07-25 2:46PM EDT | 2026-12-18 | 123.30 | 124.60 | 128.65 | 0.00 | - | 3 | 145 | 37.60% |
Opciones de ventapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240802P00355000 | 2024-07-26 3:58PM EDT | 2024-08-02 | 0.20 | 0.16 | 0.20 | -0.22 | -52.38% | 304 | 164 | 60.45% |
| MSFT240809P00355000 | 2024-07-25 3:49PM EDT | 2024-08-09 | 0.46 | 0.41 | 0.46 | -0.27 | -36.99% | 3 | 15 | 49.56% |
| MSFT240816P00355000 | 2024-07-26 3:49PM EDT | 2024-08-16 | 0.68 | 0.15 | 0.71 | -0.47 | -40.87% | 374 | 9,471 | 43.77% |
| MSFT240823P00355000 | 2024-07-26 10:38AM EDT | 2024-08-23 | 1.10 | 0.76 | 0.92 | -0.19 | -14.73% | 1 | 7 | 39.92% |
| MSFT240830P00355000 | 2024-07-25 1:29PM EDT | 2024-08-30 | 1.40 | 0.96 | 1.14 | 0.00 | - | 17 | 54 | 37.34% |
| MSFT240920P00355000 | 2024-07-26 1:42PM EDT | 2024-09-20 | 1.88 | 1.21 | 1.88 | -0.47 | -20.00% | 57 | 1,313 | 33.13% |
| MSFT241018P00355000 | 2024-07-26 10:51AM EDT | 2024-10-18 | 3.10 | 1.97 | 2.65 | -0.02 | -0.64% | 6 | 654 | 29.57% |
| MSFT241115P00355000 | 2024-07-25 12:18PM EDT | 2024-11-15 | 4.30 | 4.15 | 5.30 | 0.00 | - | 23 | 679 | 31.57% |
| MSFT241220P00355000 | 2024-07-26 10:07AM EDT | 2024-12-20 | 5.55 | 5.35 | 6.50 | -0.51 | -8.42% | 3 | 739 | 29.57% |
| MSFT250117P00355000 | 2024-07-25 11:42AM EDT | 2025-01-17 | 6.95 | 6.20 | 7.45 | -0.05 | -0.71% | 80 | 1,336 | 28.48% |
| MSFT250620P00355000 | 2024-07-24 2:41PM EDT | 2025-06-20 | 10.75 | 11.45 | 12.20 | 0.00 | - | 27 | 433 | 25.35% |
| MSFT251219P00355000 | 2024-07-12 11:45AM EDT | 2025-12-19 | 12.75 | 16.65 | 18.45 | 0.00 | - | 4 | 720 | 24.68% |
| MSFT260116P00355000 | 2024-07-16 10:06AM EDT | 2026-01-16 | 13.60 | 17.75 | 18.90 | 0.00 | - | 61 | 271 | 24.32% |
| MSFT260618P00355000 | 2024-07-24 10:52AM EDT | 2026-06-18 | 20.25 | 21.15 | 23.40 | 0.00 | - | 1 | 305 | 23.99% |
| MSFT261218P00355000 | 2024-07-24 10:32AM EDT | 2026-12-18 | 24.16 | 25.65 | 28.15 | 0.00 | - | 1 | 98 | 23.64% |
© 2024 Yahoo. Todos los derechos reservados.